662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,195800,62138491160,6440,6440,6440,6440,0
|
|
20240409,195700,62138491160,6440,6440,6440,6440,0
|
|
20240409,195600,62138491160,6440,6440,6440,6440,0
|
|
20240409,195500,62138491160,6440,6440,6440,6440,0
|
|
20240409,195400,62138491160,6440,6440,6440,6440,0
|
|
20240409,195300,62138491160,6440,6440,6440,6440,0
|
|
20240409,195200,62138491160,6440,6440,6440,6440,0
|
|
20240409,195100,62138491160,6440,6440,6440,6440,0
|
|
20240409,195000,62138491160,6440,6440,6440,6440,0
|
|
20240409,194900,62138491160,6440,6440,6440,6440,0
|
|
20240409,194800,62138491160,6440,6440,6440,6440,0
|
|
20240409,194700,62138491160,6440,6440,6440,6440,0
|
|
20240409,194600,62138491160,6440,6440,6440,6440,0
|
|
20240409,194500,62138491160,6440,6440,6440,6440,0
|
|
20240409,194400,62138491160,6440,6440,6440,6440,0
|
|
20240409,194300,62138491160,6440,6440,6440,6440,0
|
|
20240409,194200,62138491160,6440,6440,6440,6440,0
|
|
20240409,194100,62138491160,6440,6440,6440,6440,0
|
|
20240409,194000,62138491160,6440,6440,6440,6440,0
|
|
20240409,193900,62138491160,6440,6440,6440,6440,0
|
|
20240409,193800,62138491160,6440,6440,6440,6440,0
|
|
20240409,193700,62138491160,6440,6440,6440,6440,0
|
|
20240409,193600,62138491160,6440,6440,6440,6440,0
|
|
20240409,193500,62138491160,6440,6440,6440,6440,0
|
|
20240409,193400,62138491160,6440,6440,6440,6440,0
|
|
20240409,193300,62138491160,6440,6440,6440,6440,0
|
|
20240409,193200,62138491160,6440,6440,6440,6440,0
|
|
20240409,193100,62138491160,6440,6440,6440,6440,0
|
|
20240409,193000,62138491160,6440,6440,6440,6440,0
|
|
20240409,192900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,192800,62138491160,6440,6440,6440,6440,0
|
|
20240409,192700,62138491160,6440,6440,6440,6440,0
|
|
20240409,192600,62138491160,6440,6440,6440,6440,0
|
|
20240409,192500,62138491160,6440,6440,6440,6440,0
|
|
20240409,192400,62138491160,6440,6440,6440,6440,0
|
|
20240409,192300,62138491160,6440,6440,6440,6440,0
|
|
20240409,192200,62138491160,6440,6440,6440,6440,0
|
|
20240409,192100,62138491160,6440,6440,6440,6440,0
|
|
20240409,192000,62138491160,6440,6440,6440,6440,0
|
|
20240409,191900,62138491160,6440,6440,6440,6440,0
|
|
20240409,191800,62138491160,6440,6440,6440,6440,0
|
|
20240409,191700,62138491160,6440,6440,6440,6440,0
|
|
20240409,191600,62138491160,6440,6440,6440,6440,0
|
|
20240409,191500,62138491160,6440,6440,6440,6440,0
|
|
20240409,191400,62138491160,6440,6440,6440,6440,0
|
|
20240409,191300,62138491160,6440,6440,6440,6440,0
|
|
20240409,191200,62138491160,6440,6440,6440,6440,0
|
|
20240409,191100,62138491160,6440,6440,6440,6440,0
|
|
20240409,191000,62138491160,6440,6440,6440,6440,0
|
|
20240409,190900,62138491160,6440,6440,6440,6440,0
|
|
20240409,190800,62138491160,6440,6440,6440,6440,0
|
|
20240409,190700,62138491160,6440,6440,6440,6440,0
|
|
20240409,190600,62138491160,6440,6440,6440,6440,0
|
|
20240409,190500,62138491160,6440,6440,6440,6440,0
|
|
20240409,190400,62138491160,6440,6440,6440,6440,0
|
|
20240409,190300,62138491160,6440,6440,6440,6440,0
|
|
20240409,190200,62138491160,6440,6440,6440,6440,0
|
|
20240409,190100,62138491160,6440,6440,6440,6440,0
|
|
20240409,190000,62138491160,6440,6440,6440,6440,0
|
|
20240409,185900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,185800,62138491160,6440,6440,6440,6440,0
|
|
20240409,185700,62138491160,6440,6440,6440,6440,0
|
|
20240409,185600,62138491160,6440,6440,6440,6440,0
|
|
20240409,185500,62138491160,6440,6440,6440,6440,0
|
|
20240409,185400,62138491160,6440,6440,6440,6440,0
|
|
20240409,185300,62138491160,6440,6440,6440,6440,0
|
|
20240409,185200,62138491160,6440,6440,6440,6440,0
|
|
20240409,185100,62138491160,6440,6440,6440,6440,0
|
|
20240409,185000,62138491160,6440,6440,6440,6440,0
|
|
20240409,184900,62138491160,6440,6440,6440,6440,0
|
|
20240409,184800,62138491160,6440,6440,6440,6440,0
|
|
20240409,184700,62138491160,6440,6440,6440,6440,0
|
|
20240409,184600,62138491160,6440,6440,6440,6440,0
|
|
20240409,184500,62138491160,6440,6440,6440,6440,0
|
|
20240409,184400,62138491160,6440,6440,6440,6440,0
|
|
20240409,184300,62138491160,6440,6440,6440,6440,0
|
|
20240409,184200,62138491160,6440,6440,6440,6440,0
|
|
20240409,184100,62138491160,6440,6440,6440,6440,0
|
|
20240409,184000,62138491160,6440,6440,6440,6440,0
|
|
20240409,183900,62138491160,6440,6440,6440,6440,0
|
|
20240409,183800,62138491160,6440,6440,6440,6440,0
|
|
20240409,183700,62138491160,6440,6440,6440,6440,0
|
|
20240409,183600,62138491160,6440,6440,6440,6440,0
|
|
20240409,183500,62138491160,6440,6440,6440,6440,0
|
|
20240409,183400,62138491160,6440,6440,6440,6440,0
|
|
20240409,183300,62138491160,6440,6440,6440,6440,0
|
|
20240409,183200,62138491160,6440,6440,6440,6440,0
|
|
20240409,183100,62138491160,6440,6440,6440,6440,0
|
|
20240409,183000,62138491160,6440,6440,6440,6440,0
|
|
20240409,182900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,182800,62138491160,6440,6440,6440,6440,0
|
|
20240409,182700,62138491160,6440,6440,6440,6440,0
|
|
20240409,182600,62138491160,6440,6440,6440,6440,0
|
|
20240409,182500,62138491160,6440,6440,6440,6440,0
|
|
20240409,182400,62138491160,6440,6440,6440,6440,0
|
|
20240409,182300,62138491160,6440,6440,6440,6440,0
|
|
20240409,182200,62138491160,6440,6440,6440,6440,0
|
|
20240409,182100,62138491160,6440,6440,6440,6440,0
|
|
20240409,182000,62138491160,6440,6440,6440,6440,0
|
|
20240409,181900,62138491160,6440,6440,6440,6440,0
|
|
20240409,181800,62138491160,6440,6440,6440,6440,0
|
|
20240409,181700,62138491160,6440,6440,6440,6440,0
|
|
20240409,181600,62138491160,6440,6440,6440,6440,0
|
|
20240409,181500,62138491160,6440,6440,6440,6440,0
|
|
20240409,181400,62138491160,6440,6440,6440,6440,0
|
|
20240409,181300,62138491160,6440,6440,6440,6440,0
|
|
20240409,181200,62138491160,6440,6440,6440,6440,0
|
|
20240409,181100,62138491160,6440,6440,6440,6440,0
|
|
20240409,181000,62138491160,6440,6440,6440,6440,0
|
|
20240409,180900,62138491160,6440,6440,6440,6440,0
|
|
20240409,180800,62138491160,6440,6440,6440,6440,0
|
|
20240409,180700,62138491160,6440,6440,6440,6440,0
|
|
20240409,180600,62138491160,6440,6440,6440,6440,0
|
|
20240409,180500,62138491160,6440,6440,6440,6440,0
|
|
20240409,180400,62138491160,6440,6440,6440,6440,0
|
|
20240409,180300,62138491160,6440,6440,6440,6440,0
|
|
20240409,180200,62138491160,6440,6440,6440,6440,0
|
|
20240409,180100,62138491160,6440,6440,6440,6440,0
|
|
20240409,180000,62138491160,6440,6440,6440,6440,0
|
|
20240409,175900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,175800,62138491160,6440,6440,6440,6440,0
|
|
20240409,175700,62138491160,6440,6440,6440,6440,0
|
|
20240409,175600,62138491160,6440,6440,6440,6440,0
|
|
20240409,175500,62138491160,6440,6440,6440,6440,0
|
|
20240409,175400,62138491160,6440,6440,6440,6440,0
|
|
20240409,175300,62138491160,6440,6440,6440,6440,0
|
|
20240409,175200,62138491160,6440,6440,6440,6440,0
|
|
20240409,175100,62138491160,6440,6440,6440,6440,0
|
|
20240409,175000,62138491160,6440,6440,6440,6440,0
|
|
20240409,174900,62138491160,6440,6440,6440,6440,0
|
|
20240409,174800,62138491160,6440,6440,6440,6440,0
|
|
20240409,174700,62138491160,6440,6440,6440,6440,0
|
|
20240409,174600,62138491160,6440,6440,6440,6440,0
|
|
20240409,174500,62138491160,6440,6440,6440,6440,0
|
|
20240409,174400,62138491160,6440,6440,6440,6440,0
|
|
20240409,174300,62138491160,6440,6440,6440,6440,0
|
|
20240409,174200,62138491160,6440,6440,6440,6440,0
|
|
20240409,174100,62138491160,6440,6440,6440,6440,0
|
|
20240409,174000,62138491160,6440,6440,6440,6440,0
|
|
20240409,173900,62138491160,6440,6440,6440,6440,0
|
|
20240409,173800,62138491160,6440,6440,6440,6440,0
|
|
20240409,173700,62138491160,6440,6440,6440,6440,0
|
|
20240409,173600,62138491160,6440,6440,6440,6440,0
|
|
20240409,173500,62138491160,6440,6440,6440,6440,0
|
|
20240409,173400,62138491160,6440,6440,6440,6440,0
|
|
20240409,173300,62138491160,6440,6440,6440,6440,0
|
|
20240409,173200,62138491160,6440,6440,6440,6440,0
|
|
20240409,173100,62138491160,6440,6440,6440,6440,0
|
|
20240409,173000,62138491160,6440,6440,6440,6440,0
|
|
20240409,172900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,172800,62138491160,6440,6440,6440,6440,0
|
|
20240409,172700,62138491160,6440,6440,6440,6440,0
|
|
20240409,172600,62138491160,6440,6440,6440,6440,0
|
|
20240409,172500,62138491160,6440,6440,6440,6440,0
|
|
20240409,172400,62138491160,6440,6440,6440,6440,0
|
|
20240409,172300,62138491160,6440,6440,6440,6440,0
|
|
20240409,172200,62138491160,6440,6440,6440,6440,0
|
|
20240409,172100,62138491160,6440,6440,6440,6440,0
|
|
20240409,172000,62138491160,6440,6440,6440,6440,0
|
|
20240409,171900,62138491160,6440,6440,6440,6440,0
|
|
20240409,171800,62138491160,6440,6440,6440,6440,0
|
|
20240409,171700,62138491160,6440,6440,6440,6440,0
|
|
20240409,171600,62138491160,6440,6440,6440,6440,0
|
|
20240409,171500,62138491160,6440,6440,6440,6440,0
|
|
20240409,171400,62138491160,6440,6440,6440,6440,0
|
|
20240409,171300,62138491160,6440,6440,6440,6440,0
|
|
20240409,171200,62138491160,6440,6440,6440,6440,0
|
|
20240409,171100,62138491160,6440,6440,6440,6440,0
|
|
20240409,171000,62138491160,6440,6440,6440,6440,0
|
|
20240409,170900,62138491160,6440,6440,6440,6440,0
|
|
20240409,170800,62138491160,6440,6440,6440,6440,0
|
|
20240409,170700,62138491160,6440,6440,6440,6440,0
|
|
20240409,170600,62138491160,6440,6440,6440,6440,0
|
|
20240409,170500,62138491160,6440,6440,6440,6440,0
|
|
20240409,170400,62138491160,6440,6440,6440,6440,0
|
|
20240409,170300,62138491160,6440,6440,6440,6440,0
|
|
20240409,170200,62138491160,6440,6440,6440,6440,0
|
|
20240409,170100,62138491160,6440,6440,6440,6440,0
|
|
20240409,170000,62138491160,6440,6440,6440,6440,0
|
|
20240409,165900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,165800,62138491160,6440,6440,6440,6440,0
|
|
20240409,165700,62138491160,6440,6440,6440,6440,0
|
|
20240409,165600,62138491160,6440,6440,6440,6440,0
|
|
20240409,165500,62138491160,6440,6440,6440,6440,0
|
|
20240409,165400,62138491160,6440,6440,6440,6440,0
|
|
20240409,165300,62138491160,6440,6440,6440,6440,0
|
|
20240409,165200,62138491160,6440,6440,6440,6440,0
|
|
20240409,165100,62138491160,6440,6440,6440,6440,0
|
|
20240409,165000,62138491160,6440,6440,6440,6440,0
|
|
20240409,164900,62138491160,6440,6440,6440,6440,0
|
|
20240409,164800,62138491160,6440,6440,6440,6440,0
|
|
20240409,164700,62138491160,6440,6440,6440,6440,0
|
|
20240409,164600,62138491160,6440,6440,6440,6440,0
|
|
20240409,164500,62138491160,6440,6440,6440,6440,0
|
|
20240409,164400,62138491160,6440,6440,6440,6440,0
|
|
20240409,164300,62138491160,6440,6440,6440,6440,0
|
|
20240409,164200,62138491160,6440,6440,6440,6440,0
|
|
20240409,164100,62138491160,6440,6440,6440,6440,0
|
|
20240409,164000,62138491160,6440,6440,6440,6440,0
|
|
20240409,163900,62138491160,6440,6440,6440,6440,0
|
|
20240409,163800,62138491160,6440,6440,6440,6440,0
|
|
20240409,163700,62138491160,6440,6440,6440,6440,0
|
|
20240409,163600,62138491160,6440,6440,6440,6440,0
|
|
20240409,163500,62138491160,6440,6440,6440,6440,0
|
|
20240409,163400,62138491160,6440,6440,6440,6440,0
|
|
20240409,163300,62138491160,6440,6440,6440,6440,0
|
|
20240409,163200,62138491160,6440,6440,6440,6440,0
|
|
20240409,163100,62138491160,6440,6440,6440,6440,0
|
|
20240409,163000,62138491160,6440,6440,6440,6440,0
|
|
20240409,162900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,162800,62138491160,6440,6440,6440,6440,0
|
|
20240409,162700,62138491160,6440,6440,6440,6440,0
|
|
20240409,162600,62138491160,6440,6440,6440,6440,0
|
|
20240409,162500,62138491160,6440,6440,6440,6440,0
|
|
20240409,162400,62138491160,6440,6440,6440,6440,0
|
|
20240409,162300,62138491160,6440,6440,6440,6440,0
|
|
20240409,162200,62138491160,6440,6440,6440,6440,0
|
|
20240409,162100,62138491160,6440,6440,6440,6440,0
|
|
20240409,162000,62138491160,6440,6440,6440,6440,0
|
|
20240409,161900,62138491160,6440,6440,6440,6440,0
|
|
20240409,161800,62138491160,6440,6440,6440,6440,0
|
|
20240409,161700,62138491160,6440,6440,6440,6440,0
|
|
20240409,161600,62138491160,6440,6440,6440,6440,0
|
|
20240409,161500,62138491160,6440,6440,6440,6440,0
|
|
20240409,161400,62138491160,6440,6440,6440,6440,0
|
|
20240409,161300,62138491160,6440,6440,6440,6440,0
|
|
20240409,161200,62138491160,6440,6440,6440,6440,0
|
|
20240409,161100,62138491160,6440,6440,6440,6440,0
|
|
20240409,161000,62138491160,6440,6440,6440,6440,0
|
|
20240409,160900,62138491160,6440,6440,6440,6440,0
|
|
20240409,160800,62138491160,6440,6440,6440,6440,0
|
|
20240409,160700,62138491160,6440,6440,6440,6440,0
|
|
20240409,160600,62138491160,6440,6440,6440,6440,0
|
|
20240409,160500,62138491160,6440,6440,6440,6440,0
|
|
20240409,160400,62138491160,6440,6440,6440,6440,0
|
|
20240409,160300,62138491160,6440,6440,6440,6440,0
|
|
20240409,160200,62138491160,6440,6440,6440,6440,0
|
|
20240409,160100,62138491160,6440,6440,6440,6440,0
|
|
20240409,160000,62138491160,6440,6440,6440,6440,0
|
|
20240409,155900,62138491160,6440,6440,6440,6440,88009
|
|
20240409,155800,62138491160,6440,6440,6440,6440,0
|
|
20240409,155700,62138491160,6440,6440,6440,6440,0
|
|
20240409,155600,62138491160,6440,6440,6440,6440,0
|
|
20240409,155500,62138491160,6440,6440,6440,6440,0
|
|
20240409,155400,62138491160,6440,6440,6440,6440,0
|
|
20240409,155300,62138491160,6440,6440,6440,6440,0
|
|
20240409,155200,62138491160,6440,6440,6440,6440,0
|
|
20240409,155100,62138491160,6440,6440,6440,6440,0
|
|
20240409,155000,62138491160,6440,6440,6440,6440,0
|
|
20240409,154900,62138491160,6440,6440,6440,6440,0
|
|
20240409,154800,62138491160,6440,6440,6440,6440,0
|
|
20240409,154700,62138491160,6440,6440,6440,6440,0
|
|
20240409,154600,62138491160,6440,6440,6440,6440,0
|
|
20240409,154500,62138491160,6440,6440,6440,6440,0
|
|
20240409,154400,62138491160,6440,6440,6440,6440,0
|
|
20240409,154300,62138491160,6440,6440,6440,6440,0
|
|
20240409,154200,62138491160,6440,6440,6440,6440,0
|
|
20240409,154100,62138491160,6440,6440,6440,6440,0
|
|
20240409,154000,62138491160,6440,6440,6440,6440,0
|
|
20240409,153900,62138491160,6440,6440,6440,6440,0
|
|
20240409,153800,62138491160,6440,6440,6440,6440,0
|
|
20240409,153700,62138491160,6440,6440,6440,6440,0
|
|
20240409,153600,62138491160,6440,6440,6440,6440,0
|
|
20240409,153500,62138491160,6440,6440,6440,6440,0
|
|
20240409,153400,62138491160,6440,6440,6440,6440,0
|
|
20240409,153300,62138491160,6440,6440,6440,6440,0
|
|
20240409,153200,62138491160,6440,6440,6440,6440,0
|
|
20240409,153100,62138491160,6440,6440,6440,6440,0
|
|
20240409,153000,62138491160,6440,6440,6440,6440,88009
|
|
20240409,152900,61571713200,6450,6450,6450,6450,0
|
|
20240409,152800,61571713200,6450,6450,6450,6450,0
|
|
20240409,152700,61571713200,6450,6450,6450,6450,0
|
|
20240409,152600,61571713200,6450,6450,6450,6450,0
|
|
20240409,152500,61571713200,6450,6450,6450,6450,0
|
|
20240409,152400,61571713200,6450,6450,6450,6450,0
|
|
20240409,152300,61571713200,6450,6450,6450,6450,0
|
|
20240409,152200,61571713200,6450,6450,6450,6450,0
|
|
20240409,152100,61571713200,6450,6450,6450,6450,0
|
|
20240409,152000,61571713200,6450,6450,6450,6450,0
|
|
20240409,151900,61571713200,6450,6460,6470,6450,22686
|
|
20240409,151800,61425262310,6450,6490,6490,6450,17778
|
|
20240409,151700,61310247050,6480,6500,6500,6480,11674
|
|
20240409,151600,61234564010,6500,6510,6510,6460,25540
|
|
20240409,151500,61068910410,6510,6530,6530,6510,15880
|
|
20240409,151400,60965387070,6530,6540,6540,6520,10861
|
|
20240409,151300,60894504320,6540,6530,6540,6520,8747
|
|
20240409,151200,60837362090,6520,6520,6540,6520,10558
|
|
20240409,151100,60768458770,6530,6510,6530,6500,8504
|
|
20240409,151000,60713037280,6520,6510,6520,6490,12703
|
|
20240409,150900,60630430020,6520,6470,6520,6440,25382
|
|
20240409,150800,60465762660,6460,6430,6460,6420,29378
|
|
20240409,150700,60276717960,6430,6450,6450,6430,4088
|
|
20240409,150600,60250388720,6450,6450,6460,6450,17240
|
|
20240409,150500,60139102570,6450,6460,6470,6450,1736
|
|
20240409,150400,60127894240,6440,6420,6470,6400,23323
|
|
20240409,150300,59977900530,6410,6410,6430,6410,7373
|
|
20240409,150200,59930612280,6410,6410,6420,6400,4246
|
|
20240409,150100,59903393060,6410,6360,6410,6350,16285
|
|
20240409,150000,59799505540,6350,6390,6400,6350,63216
|
|
20240409,145900,59397083320,6400,6440,6440,6400,41891
|
|
20240409,145800,59128675690,6440,6420,6440,6420,6739
|
|
20240409,145700,59085358110,6420,6430,6430,6420,5247
|
|
20240409,145600,59051664460,6430,6430,6440,6420,2683
|
|
20240409,145500,59034420960,6430,6420,6430,6420,3367
|
|
20240409,145400,59012789500,6420,6430,6430,6410,3535
|
|
20240409,145300,58990104290,6430,6420,6430,6410,6536
|
|
20240409,145200,58948171900,6420,6430,6430,6410,3355
|
|
20240409,145100,58926634140,6420,6430,6440,6420,9595
|
|
20240409,145000,58864982490,6430,6430,6440,6430,5824
|
|
20240409,144900,58827529090,6440,6450,6450,6430,5955
|
|
20240409,144800,58789177140,6440,6450,6450,6440,2916
|
|
20240409,144700,58770390700,6440,6440,6450,6440,4909
|
|
20240409,144600,58738762920,6450,6460,6460,6440,4791
|
|
20240409,144500,58707854720,6460,6470,6470,6460,2376
|
|
20240409,144400,58692499870,6480,6480,6490,6470,8018
|
|
20240409,144300,58640617130,6470,6500,6510,6470,18596
|
|
20240409,144200,58519822780,6500,6520,6520,6500,2842
|
|
20240409,144100,58501320410,6510,6520,6530,6510,1921
|
|
20240409,144000,58488792130,6510,6510,6530,6510,2237
|
|
20240409,143900,58474215750,6510,6520,6520,6510,3551
|
|
20240409,143800,58451078760,6530,6540,6540,6530,2991
|
|
20240409,143700,58431522540,6540,6530,6540,6530,2844
|
|
20240409,143600,58412951200,6540,6550,6550,6520,2836
|
|
20240409,143500,58394429490,6550,6520,6560,6510,16166
|
|
20240409,143400,58288500220,6530,6480,6530,6480,10476
|
|
20240409,143300,58220298890,6490,6490,6490,6480,2577
|
|
20240409,143200,58203580760,6490,6480,6490,6480,4191
|
|
20240409,143100,58176404510,6470,6460,6480,6460,8835
|
|
20240409,143000,58119216820,6460,6450,6480,6450,7594
|
|
20240409,142900,58070128860,6460,6440,6460,6440,1913
|
|
20240409,142800,58057788230,6440,6430,6460,6420,2883
|
|
20240409,142700,58039239270,6420,6420,6430,6410,9665
|
|
20240409,142600,57977261590,6420,6430,6430,6410,5808
|
|
20240409,142500,57939981140,6430,6430,6430,6410,5875
|
|
20240409,142400,57902265110,6430,6420,6430,6410,6555
|
|
20240409,142300,57860233620,6420,6450,6450,6410,18243
|
|
20240409,142200,57743173880,6450,6450,6470,6420,16121
|
|
20240409,142100,57639491500,6460,6440,6480,6440,2631
|
|
20240409,142000,57622510270,6450,6450,6450,6430,23137
|
|
20240409,141900,57473522080,6450,6450,6460,6450,10022
|
|
20240409,141800,57408878620,6450,6470,6470,6450,20950
|
|
20240409,141700,57273569780,6470,6470,6490,6470,3878
|
|
20240409,141600,57248476250,6470,6480,6490,6460,11350
|
|
20240409,141500,57175019230,6480,6480,6490,6480,2792
|
|
20240409,141400,57156926920,6480,6480,6500,6480,6828
|
|
20240409,141300,57112678390,6480,6510,6510,6480,7269
|
|
20240409,141200,57065538570,6510,6520,6520,6500,20502
|
|
20240409,141100,56932142900,6530,6540,6540,6530,2177
|
|
20240409,141000,56917923030,6540,6530,6540,6530,1796
|
|
20240409,140900,56906192120,6530,6540,6550,6530,4021
|
|
20240409,140800,56879900210,6530,6540,6540,6530,256
|
|
20240409,140700,56878226970,6540,6540,6540,6530,2816
|
|
20240409,140600,56859822300,6540,6560,6560,6540,3010
|
|
20240409,140500,56840122730,6560,6540,6560,6540,464
|
|
20240409,140400,56837084540,6540,6540,6560,6540,3044
|
|
20240409,140300,56817143440,6550,6580,6580,6550,6912
|
|
20240409,140200,56771798250,6570,6590,6590,6570,3057
|
|
20240409,140100,56751685880,6580,6580,6590,6570,6021
|
|
20240409,140000,56712036570,6580,6570,6580,6570,844
|
|
20240409,135900,56706489320,6580,6570,6580,6570,2563
|
|
20240409,135800,56689631280,6570,6570,6570,6550,3676
|
|
20240409,135700,56665492330,6570,6540,6570,6530,11668
|
|
20240409,135600,56589116250,6540,6550,6560,6540,3427
|
|
20240409,135500,56566668950,6550,6550,6560,6550,2966
|
|
20240409,135400,56547241320,6560,6560,6560,6550,2179
|
|
20240409,135300,56532964360,6560,6560,6560,6550,1135
|
|
20240409,135200,56525519260,6550,6560,6560,6550,1198
|
|
20240409,135100,56517672240,6560,6560,6570,6550,744
|
|
20240409,135000,56512793060,6570,6570,6570,6560,555
|
|
20240409,134900,56509146910,6570,6560,6570,6550,282
|
|
20240409,134800,56507295960,6560,6570,6570,6560,247
|
|
20240409,134700,56505675620,6570,6560,6580,6550,13354
|
|
20240409,134600,56418044360,6540,6560,6560,6540,5517
|
|
20240409,134500,56381920830,6560,6560,6560,6550,3796
|
|
20240409,134400,56357024690,6560,6560,6570,6560,1509
|
|
20240409,134300,56347121720,6560,6560,6570,6560,1021
|
|
20240409,134200,56340422900,6560,6560,6570,6560,1206
|
|
20240409,134100,56332511530,6570,6570,6570,6550,756
|
|
20240409,134000,56327552980,6570,6560,6570,6560,551
|
|
20240409,133900,56323937770,6560,6560,6570,6560,651
|
|
20240409,133800,56319663430,6570,6560,6570,6560,478
|
|
20240409,133700,56316527090,6560,6550,6570,6540,2345
|
|
20240409,133600,56301160860,6540,6540,6550,6540,348
|
|
20240409,133500,56298883470,6550,6550,6550,6540,754
|
|
20240409,133400,56293947780,6550,6540,6550,6530,2677
|
|
20240409,133300,56276443170,6540,6530,6540,6530,319
|
|
20240409,133200,56274357260,6530,6540,6550,6530,4050
|
|
20240409,133100,56247882790,6550,6560,6560,6540,1004
|
|
20240409,133000,56241314200,6560,6560,6560,6540,2648
|
|
20240409,132900,56223978380,6560,6570,6570,6550,2315
|
|
20240409,132800,56208793670,6570,6580,6580,6570,404
|
|
20240409,132700,56206139270,6580,6570,6580,6560,330
|
|
20240409,132600,56203970640,6570,6580,6590,6560,2669
|
|
20240409,132500,56186441320,6580,6580,6590,6560,932
|
|
20240409,132400,56180316930,6580,6590,6590,6580,7030
|
|
20240409,132300,56133999560,6590,6600,6600,6590,2491
|
|
20240409,132200,56117561220,6600,6590,6600,6580,4995
|
|
20240409,132100,56084630820,6590,6590,6590,6580,1605
|
|
20240409,132000,56074060130,6580,6580,6580,6570,1575
|
|
20240409,131900,56063697030,6580,6580,6580,6570,1276
|
|
20240409,131800,56055301250,6570,6580,6580,6560,777
|
|
20240409,131700,56050194180,6580,6560,6580,6560,837
|
|
20240409,131600,56044690630,6570,6570,6570,6560,777
|
|
20240409,131500,56039587420,6570,6560,6570,6560,3041
|
|
20240409,131400,56019637150,6560,6570,6570,6560,987
|
|
20240409,131300,56013159190,6570,6570,6570,6560,3434
|
|
20240409,131200,55990606040,6560,6550,6560,6550,436
|
|
20240409,131100,55987745970,6560,6570,6570,6560,1787
|
|
20240409,131000,55976007120,6570,6540,6570,6540,7834
|
|
20240409,130900,55924658710,6530,6530,6540,6530,412
|
|
20240409,130800,55921967570,6530,6530,6540,6510,5151
|
|
20240409,130700,55888391420,6530,6540,6550,6530,2215
|
|
20240409,130600,55873912570,6550,6540,6550,6540,336
|
|
20240409,130500,55871712880,6550,6560,6560,6550,2182
|
|
20240409,130400,55857420090,6560,6560,6560,6550,3056
|
|
20240409,130300,55837381070,6560,6560,6560,6540,926
|
|
20240409,130200,55831314740,6560,6570,6570,6560,722
|
|
20240409,130100,55826577350,6560,6560,6570,6550,3025
|
|
20240409,130000,55806733370,6560,6540,6560,6540,2438
|
|
20240409,125900,55790772010,6540,6530,6550,6530,2702
|
|
20240409,125800,55773098390,6540,6540,6550,6510,5759
|
|
20240409,125700,55735480150,6540,6550,6550,6540,2545
|
|
20240409,125600,55718819010,6550,6560,6560,6540,3889
|
|
20240409,125500,55693325620,6560,6530,6560,6530,3458
|
|
20240409,125400,55670699970,6520,6560,6560,6520,1429
|
|
20240409,125300,55661350150,6560,6530,6560,6520,4782
|
|
20240409,125200,55630126160,6530,6560,6560,6530,6088
|
|
20240409,125100,55590261840,6580,6580,6590,6560,8012
|
|
20240409,125000,55537654190,6580,6600,6600,6580,2746
|
|
20240409,124900,55519571330,6590,6580,6600,6580,2548
|
|
20240409,124800,55502777690,6600,6600,6600,6580,1515
|
|
20240409,124700,55492784390,6600,6590,6600,6580,867
|
|
20240409,124600,55487075390,6600,6570,6600,6570,2116
|
|
20240409,124500,55473151010,6570,6590,6600,6570,6774
|
|
20240409,124400,55428558550,6600,6590,6610,6590,4392
|
|
20240409,124300,55399570070,6590,6590,6600,6590,4384
|
|
20240409,124200,55370672540,6580,6570,6590,6570,1970
|
|
20240409,124100,55357716220,6570,6570,6580,6570,2623
|
|
20240409,124000,55340460610,6580,6570,6580,6570,1045
|
|
20240409,123900,55333594210,6580,6580,6580,6570,1809
|
|
20240409,123800,55321691760,6590,6570,6590,6560,2748
|
|
20240409,123700,55303621550,6570,6570,6580,6560,4183
|
|
20240409,123600,55276132850,6580,6590,6590,6570,5619
|
|
20240409,123500,55239173310,6580,6580,6590,6570,4250
|
|
20240409,123400,55211211410,6580,6580,6590,6560,8454
|
|
20240409,123300,55155594410,6580,6520,6580,6520,17605
|
|
20240409,123200,55040280780,6520,6510,6520,6500,3049
|
|
20240409,123100,55020428670,6510,6510,6520,6500,1681
|
|
20240409,123000,55009485160,6500,6500,6510,6490,2075
|
|
20240409,122900,54995988900,6500,6490,6500,6480,5491
|
|
20240409,122800,54960359120,6490,6490,6500,6490,6749
|
|
20240409,122700,54916542260,6490,6470,6490,6460,2157
|
|
20240409,122600,54902578170,6470,6460,6480,6460,2442
|
|
20240409,122500,54886785970,6460,6460,6470,6450,2776
|
|
20240409,122400,54868856270,6450,6460,6460,6450,4552
|
|
20240409,122300,54839480200,6460,6440,6470,6430,8266
|
|
20240409,122200,54786208210,6440,6420,6450,6410,8992
|
|
20240409,122100,54728350810,6410,6430,6450,6400,35918
|
|
20240409,122000,54497657390,6440,6450,6470,6430,24733
|
|
20240409,121900,54338153680,6450,6430,6450,6430,24072
|
|
20240409,121800,54183367120,6430,6430,6430,6430,0
|
|
20240409,121700,54183367120,6430,6460,6470,6430,33591
|
|
20240409,121600,53967094130,6460,6470,6480,6450,32043
|
|
20240409,121500,53760185360,6470,6520,6520,6470,25694
|
|
20240409,121400,53593483990,6500,6530,6530,6500,13346
|
|
20240409,121300,53506627610,6510,6540,6540,6510,5638
|
|
20240409,121200,53469877780,6530,6520,6550,6510,2218
|
|
20240409,121100,53455418270,6540,6510,6550,6500,4973
|
|
20240409,121000,53422997860,6510,6530,6540,6500,27531
|
|
20240409,120900,53243538230,6530,6570,6570,6530,10554
|
|
20240409,120800,53174441110,6550,6580,6580,6550,3374
|
|
20240409,120700,53152307230,6580,6570,6580,6570,3417
|
|
20240409,120600,53129851950,6580,6580,6580,6560,2474
|
|
20240409,120500,53113594770,6570,6570,6580,6550,1708
|
|
20240409,120400,53102386160,6550,6560,6570,6550,9550
|
|
20240409,120300,53039676420,6580,6560,6580,6560,5830
|
|
20240409,120200,53001421750,6550,6560,6560,6550,2204
|
|
20240409,120100,52986974030,6560,6560,6580,6550,1199
|
|
20240409,120000,52979107760,6550,6580,6580,6550,4577
|
|
20240409,115900,52949081990,6580,6590,6590,6580,918
|
|
20240409,115800,52943038540,6590,6570,6590,6560,953
|
|
20240409,115700,52936769670,6550,6560,6570,6550,3714
|
|
20240409,115600,52912397520,6560,6570,6570,6550,5563
|
|
20240409,115500,52875937820,6570,6560,6570,6550,1584
|
|
20240409,115400,52865545430,6560,6570,6570,6550,7744
|
|
20240409,115300,52814755740,6570,6590,6590,6570,587
|
|
20240409,115200,52810893470,6590,6580,6590,6570,4798
|
|
20240409,115100,52779346760,6590,6610,6610,6590,2537
|
|
20240409,115000,52762606740,6610,6620,6620,6610,784
|
|
20240409,114900,52757423050,6620,6620,6620,6610,2590
|
|
20240409,114800,52740288220,6620,6610,6620,6610,3101
|
|
20240409,114700,52719776440,6610,6620,6620,6600,4510
|
|
20240409,114600,52689995830,6620,6600,6620,6600,5923
|
|
20240409,114500,52650857400,6600,6580,6600,6570,5151
|
|
20240409,114400,52616928410,6570,6570,6590,6570,5005
|
|
20240409,114300,52584008370,6570,6580,6580,6560,4283
|
|
20240409,114200,52555859620,6580,6580,6590,6570,5469
|
|
20240409,114100,52519893930,6570,6560,6570,6550,4339
|
|
20240409,114000,52491399790,6560,6570,6570,6530,8298
|
|
20240409,113900,52437074180,6570,6570,6570,6560,2278
|
|
20240409,113800,52422127100,6570,6570,6570,6550,1303
|
|
20240409,113700,52413571120,6570,6530,6570,6530,6107
|
|
20240409,113600,52373535430,6530,6520,6540,6510,20519
|
|
20240409,113500,52239756080,6520,6540,6540,6520,6933
|
|
20240409,113400,52194511830,6540,6530,6540,6520,5692
|
|
20240409,113300,52157329130,6550,6560,6560,6530,21554
|
|
20240409,113200,52016287270,6550,6550,6560,6550,5553
|
|
20240409,113100,51979882930,6550,6570,6570,6550,4017
|
|
20240409,113000,51953551500,6560,6560,6560,6550,2133
|
|
20240409,112900,51939561280,6570,6550,6570,6540,4886
|
|
20240409,112800,51907564090,6550,6570,6570,6550,10065
|
|
20240409,112700,51841570500,6560,6560,6580,6550,2730
|
|
20240409,112600,51823659880,6550,6560,6590,6550,8545
|
|
20240409,112500,51767575820,6560,6580,6590,6550,18753
|
|
20240409,112400,51644588220,6580,6600,6600,6560,11012
|
|
20240409,112300,51572164120,6600,6600,6620,6600,5120
|
|
20240409,112200,51538368250,6600,6600,6620,6600,2472
|
|
20240409,112100,51522046680,6610,6600,6620,6600,2460
|
|
20240409,112000,51505802810,6610,6610,6620,6600,877
|
|
20240409,111900,51500004610,6610,6610,6620,6590,4975
|
|
20240409,111800,51467164820,6620,6630,6630,6600,6665
|
|
20240409,111700,51423049220,6640,6620,6640,6610,6803
|
|
20240409,111600,51377986680,6610,6590,6620,6590,5316
|
|
20240409,111500,51342852490,6590,6570,6600,6570,2909
|
|
20240409,111400,51323673960,6570,6580,6610,6560,16854
|
|
20240409,111300,51212716810,6580,6580,6600,6570,2628
|
|
20240409,111200,51195408630,6590,6560,6590,6560,2932
|
|
20240409,111100,51176134660,6570,6570,6570,6560,2386
|
|
20240409,111000,51160477490,6570,6580,6580,6560,4922
|
|
20240409,110900,51128136560,6580,6600,6600,6580,3651
|
|
20240409,110800,51104106020,6590,6600,6600,6580,8349
|
|
20240409,110700,51049140420,6600,6570,6610,6570,8563
|
|
20240409,110600,50992696980,6570,6570,6580,6570,3765
|
|
20240409,110500,50967958380,6570,6590,6590,6560,6916
|
|
20240409,110400,50922483180,6590,6590,6590,6580,9659
|
|
20240409,110300,50858858020,6590,6550,6590,6550,10607
|
|
20240409,110200,50789194060,6550,6560,6580,6550,17121
|
|
20240409,110100,50676774310,6550,6540,6560,6520,9165
|
|
20240409,110000,50616834730,6540,6530,6540,6500,19068
|
|
20240409,105900,50492411680,6520,6550,6550,6490,81355
|
|
20240409,105800,49961976110,6550,6550,6570,6550,14530
|
|
20240409,105700,49866756880,6560,6580,6590,6540,52747
|
|
20240409,105600,49521170910,6580,6570,6600,6560,33682
|
|
20240409,105500,49299945270,6560,6590,6590,6560,18656
|
|
20240409,105400,49177329920,6570,6600,6600,6560,44408
|
|
20240409,105300,48885411570,6600,6630,6650,6600,68020
|
|
20240409,105200,48435634730,6620,6680,6680,6620,62126
|
|
20240409,105100,48022384430,6670,6690,6700,6670,6938
|
|
20240409,105000,47976059000,6680,6700,6700,6680,7617
|
|
20240409,104900,47925134030,6700,6680,6700,6670,12083
|
|
20240409,104800,47844441140,6680,6700,6700,6670,13551
|
|
20240409,104700,47753896420,6700,6690,6700,6690,5992
|
|
20240409,104600,47713782670,6690,6720,6720,6680,23906
|
|
20240409,104500,47553781140,6720,6720,6720,6700,3379
|
|
20240409,104400,47531101160,6720,6740,6750,6720,6799
|
|
20240409,104300,47485331530,6740,6750,6750,6730,2543
|
|
20240409,104200,47468200100,6730,6700,6750,6700,7858
|
|
20240409,104100,47415424890,6710,6700,6720,6690,10540
|
|
20240409,104000,47344800890,6700,6730,6730,6700,9052
|
|
20240409,103900,47284018100,6730,6690,6730,6680,25441
|
|
20240409,103800,47113648830,6690,6730,6730,6690,43765
|
|
20240409,103700,46820320480,6720,6740,6760,6720,13851
|
|
20240409,103600,46727028520,6740,6760,6760,6700,64657
|
|
20240409,103500,46292595480,6760,6780,6780,6730,24963
|
|
20240409,103400,46124209360,6780,6760,6800,6750,11634
|
|
20240409,103300,46045497310,6760,6770,6780,6750,14210
|
|
20240409,103200,45949439260,6770,6770,6790,6770,5955
|
|
20240409,103100,45909100440,6770,6770,6780,6760,13122
|
|
20240409,103000,45820326820,6770,6780,6800,6770,9968
|
|
20240409,102900,45752738760,6780,6800,6810,6770,8814
|
|
20240409,102800,45692903410,6800,6800,6820,6800,10007
|
|
20240409,102700,45624840350,6800,6840,6840,6800,12700
|
|
20240409,102600,45538274940,6830,6820,6840,6820,4245
|
|
20240409,102500,45509280220,6830,6830,6830,6810,4787
|
|
20240409,102400,45476601600,6810,6770,6830,6770,15805
|
|
20240409,102300,45369358710,6780,6780,6790,6770,3567
|
|
20240409,102200,45345180140,6780,6780,6790,6770,10032
|
|
20240409,102100,45277233220,6790,6800,6800,6770,9463
|
|
20240409,102000,45213035960,6780,6810,6810,6770,14115
|
|
20240409,101900,45117204690,6810,6810,6820,6790,4788
|
|
20240409,101800,45084604110,6800,6820,6830,6800,6455
|
|
20240409,101700,45040606920,6820,6840,6840,6820,10782
|
|
20240409,101600,44966974220,6840,6780,6840,6770,12042
|
|
20240409,101500,44885045960,6780,6770,6780,6760,17431
|
|
20240409,101400,44767129060,6770,6790,6790,6770,24206
|
|
20240409,101300,44603103990,6790,6810,6820,6790,15553
|
|
20240409,101200,44497381250,6800,6850,6850,6800,13034
|
|
20240409,101100,44408538930,6850,6840,6850,6820,5062
|
|
20240409,101000,44373917020,6820,6810,6820,6800,18731
|
|
20240409,100900,44246377460,6810,6830,6860,6800,29572
|
|
20240409,100800,44044539670,6830,6860,6860,6830,22194
|
|
20240409,100700,43892607140,6870,6880,6890,6860,20100
|
|
20240409,100600,43754452160,6880,6920,6920,6870,43355
|
|
20240409,100500,43455638420,6910,6870,6920,6860,35754
|
|
20240409,100400,43208956200,6870,6860,6890,6850,23231
|
|
20240409,100300,43049243280,6850,6840,6870,6840,12259
|
|
20240409,100200,42965272770,6840,6830,6850,6820,9685
|
|
20240409,100100,42899130670,6840,6820,6850,6800,18885
|
|
20240409,100000,42770317310,6820,6870,6880,6810,30439
|
|
20240409,095900,42562113650,6880,6920,6920,6870,43220
|
|
20240409,095800,42264130980,6910,6870,6930,6860,119113
|
|
20240409,095700,41442193630,6870,6820,6880,6810,41268
|
|
20240409,095600,41159041370,6810,6800,6820,6780,5292
|
|
20240409,095500,41123049770,6790,6780,6800,6780,7238
|
|
20240409,095400,41073892700,6790,6800,6800,6770,10241
|
|
20240409,095300,41004485840,6800,6820,6830,6790,9269
|
|
20240409,095200,40941366690,6810,6770,6820,6760,9573
|
|
20240409,095100,40876438240,6770,6760,6780,6760,13891
|
|
20240409,095000,40782485920,6750,6800,6810,6750,43432
|
|
20240409,094900,40488372800,6800,6820,6830,6800,15449
|
|
20240409,094800,40383121380,6820,6820,6830,6810,9354
|
|
20240409,094700,40319341090,6830,6810,6830,6800,7910
|
|
20240409,094600,40265477290,6810,6830,6830,6810,10968
|
|
20240409,094500,40190651820,6820,6860,6870,6800,25729
|
|
20240409,094400,40014596220,6870,6880,6880,6820,24792
|
|
20240409,094300,39844539510,6870,6800,6880,6790,30402
|
|
20240409,094200,39636369410,6800,6810,6820,6780,10477
|
|
20240409,094100,39565139380,6810,6760,6810,6760,11786
|
|
20240409,094000,39485099590,6760,6800,6820,6760,27868
|
|
20240409,093900,39295991780,6810,6830,6830,6790,15026
|
|
20240409,093800,39193732270,6820,6780,6850,6770,37206
|
|
20240409,093700,38940301650,6780,6850,6850,6780,64022
|
|
20240409,093600,38504704790,6860,6890,6930,6840,57931
|
|
20240409,093500,38105913960,6890,6920,6930,6820,82452
|
|
20240409,093400,37538885990,6930,6890,6980,6870,208838
|
|
20240409,093300,36090262870,6900,6840,6900,6840,171722
|
|
20240409,093200,34908888720,6860,6820,6860,6790,44586
|
|
20240409,093100,34604720580,6810,6830,6860,6810,63613
|
|
20240409,093000,34169410190,6840,6770,6840,6770,40933
|
|
20240409,092900,33890461070,6780,6760,6790,6750,21189
|
|
20240409,092800,33747207760,6770,6820,6820,6760,62032
|
|
20240409,092700,33325651140,6810,6790,6820,6770,41020
|
|
20240409,092600,33046648850,6790,6760,6820,6760,93533
|
|
20240409,092500,32410601460,6770,6700,6770,6700,36082
|
|
20240409,092400,32167522000,6700,6710,6720,6690,21730
|
|
20240409,092300,32021995940,6720,6740,6750,6710,40359
|
|
20240409,092200,31750307980,6750,6680,6760,6680,50766
|
|
20240409,092100,31408669130,6670,6720,6720,6650,132330
|
|
20240409,092000,30523012590,6720,6730,6740,6720,34839
|
|
20240409,091900,30288678920,6730,6770,6780,6720,43176
|
|
20240409,091800,29997787070,6770,6700,6770,6700,41396
|
|
20240409,091700,29718604830,6720,6790,6800,6700,109656
|
|
20240409,091600,28979132700,6800,6780,6830,6770,63736
|
|
20240409,091500,28545725310,6780,6770,6780,6740,115075
|
|
20240409,091400,27767965530,6770,6790,6810,6760,97313
|
|
20240409,091300,27108005620,6790,6830,6840,6790,87420
|
|
20240409,091200,26512551130,6840,6820,6840,6790,110151
|
|
20240409,091100,25762519080,6820,6910,6920,6800,116429
|
|
20240409,091000,24964760760,6920,6910,6960,6860,80776
|
|
20240409,090900,24406928390,6910,6880,6950,6870,73996
|
|
20240409,090800,23895149360,6870,6970,6990,6830,147343
|
|
20240409,090700,22878895210,6950,6940,7040,6880,280872
|
|
20240409,090600,20921168350,6950,6840,6950,6830,117660
|
|
20240409,090500,20110107010,6840,6920,6940,6760,294304
|
|
20240409,090400,18096954670,6910,6920,7000,6910,139937
|
|
20240409,090300,17123943360,6920,6910,7030,6870,297746
|
|
20240409,090200,15051078730,6900,6980,6990,6900,325323
|
|
20240409,090100,12794381050,6990,7030,7140,6940,579805
|
|
20240409,090000,8720565480,7040,7140,7160,7010,1226730
|